USA.LUSA.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $297.50 | $297.50 | $292.50 | $295.50 | 288,727 |
| 1/15/2026 | $296.00 | $296.50 | $291.00 | $293.50 | 314,005 |
| 1/14/2026 | $291.50 | $294.00 | $290.10 | $291.00 | 192,815 |
| 1/13/2026 | $297.50 | $297.50 | $291.30 | $293.00 | 458,243 |
| 1/12/2026 | $291.22 | $295.05 | $290.50 | $293.00 | 269,543 |
| 1/9/2026 | $297.00 | $297.00 | $290.00 | $293.50 | 248,775 |
| 1/8/2026 | $295.00 | $297.50 | $291.00 | $293.00 | 166,985 |
| 1/7/2026 | $289.79 | $295.00 | $288.50 | $295.00 | 574,450 |
| 1/6/2026 | $291.04 | $295.00 | $287.40 | $289.50 | 242,568 |
| 1/5/2026 | $286.00 | $293.00 | $286.00 | $289.50 | 453,776 |
| 1/2/2026 | $290.00 | $294.00 | $287.50 | $287.50 | 203,939 |
| 12/31/2025 | $294.00 | $294.00 | $290.00 | $290.00 | 64,797 |
| 12/30/2025 | $293.55 | $294.50 | $290.00 | $290.50 | 55,346 |
| 12/29/2025 | $291.00 | $296.50 | $291.00 | $292.00 | 206,739 |
| 12/24/2025 | $292.00 | $299.00 | $292.00 | $292.00 | 55,585 |
| 12/23/2025 | $300.00 | $300.00 | $293.00 | $295.00 | 563,626 |
| 12/22/2025 | $298.00 | $299.00 | $292.00 | $295.00 | 393,504 |
| 12/19/2025 | $295.00 | $299.00 | $290.00 | $293.00 | 617,431 |
| 12/18/2025 | $295.00 | $295.00 | $288.00 | $292.00 | 2.71M |
| 12/17/2025 | $288.00 | $296.00 | $288.00 | $290.00 | 352,118 |
| 12/16/2025 | $285.24 | $294.50 | $283.00 | $290.00 | 448,072 |
| 12/15/2025 | $288.00 | $292.50 | $284.00 | $286.50 | 524,542 |
| 12/12/2025 | $286.00 | $290.52 | $286.00 | $286.50 | 756,684 |
| 12/11/2025 | $290.50 | $297.00 | $286.00 | $287.00 | 2.94M |
| 12/10/2025 | $285.00 | $299.00 | $281.71 | $291.00 | 691,111 |
| 12/9/2025 | $282.00 | $285.00 | $278.50 | $285.00 | 781,276 |
| 12/8/2025 | $278.11 | $283.50 | $275.50 | $281.50 | 3.57M |
| 12/5/2025 | $277.63 | $280.27 | $275.50 | $278.00 | 263,931 |
| 12/4/2025 | $279.26 | $283.50 | $276.50 | $276.50 | 134,388 |
| 12/3/2025 | $279.12 | $280.00 | $275.19 | $278.50 | 328,007 |
| 12/2/2025 | $277.05 | $284.00 | $276.00 | $277.50 | 316,955 |
| 12/1/2025 | $282.00 | $282.50 | $278.00 | $280.00 | 240,928 |
| 11/28/2025 | $281.50 | $283.50 | $280.63 | $282.50 | 140,530 |
| 11/27/2025 | $277.50 | $281.00 | $274.00 | $281.00 | 179,602 |
| 11/26/2025 | $275.00 | $280.00 | $273.50 | $280.00 | 318,773 |
| 11/25/2025 | $268.00 | $273.50 | $267.00 | $272.50 | 459,685 |
| 11/24/2025 | $265.50 | $273.00 | $264.00 | $272.00 | 832,838 |
| 11/21/2025 | $269.50 | $269.50 | $263.23 | $265.50 | 326,247 |
| 11/20/2025 | $271.00 | $274.45 | $270.40 | $272.00 | 432,057 |
| 11/19/2025 | $264.13 | $268.50 | $263.00 | $268.00 | 554,127 |
| 11/18/2025 | $265.24 | $269.00 | $263.00 | $265.00 | 4.07M |
| 11/17/2025 | $270.50 | $275.50 | $269.50 | $270.00 | 674,557 |
| 11/14/2025 | $275.00 | $275.00 | $266.30 | $271.50 | 551,855 |
| 11/13/2025 | $279.00 | $281.18 | $275.00 | $275.00 | 358,688 |
| 11/12/2025 | $277.95 | $283.00 | $276.75 | $280.00 | 509,641 |
| 11/11/2025 | $276.34 | $281.50 | $274.50 | $279.00 | 754,986 |
| 11/10/2025 | $270.50 | $277.25 | $270.00 | $274.50 | 1.06M |
| 11/7/2025 | $265.50 | $272.00 | $263.50 | $267.00 | 3.58M |
| 11/6/2025 | $271.00 | $271.50 | $267.00 | $267.00 | 749,859 |
| 11/5/2025 | $277.00 | $277.00 | $270.85 | $271.00 | 1.53M |
| 11/4/2025 | $275.00 | $278.00 | $272.50 | $274.00 | 821,432 |
| 11/3/2025 | $281.00 | $281.00 | $275.00 | $278.50 | 556,982 |
| 10/31/2025 | $276.00 | $280.00 | $275.00 | $276.00 | 1.48M |
| 10/30/2025 | $276.00 | $281.00 | $275.00 | $276.50 | 4.47M |
| 10/29/2025 | $279.50 | $281.00 | $276.80 | $279.00 | 2.58M |
| 10/28/2025 | $275.22 | $279.50 | $274.00 | $279.00 | 1.20M |
| 10/27/2025 | $272.00 | $277.50 | $272.00 | $276.50 | 2.66M |
| 10/24/2025 | $276.50 | $277.00 | $272.50 | $274.50 | 322,190 |
| 10/23/2025 | $272.50 | $275.50 | $272.15 | $273.00 | 461,005 |
| 10/22/2025 | $273.00 | $277.50 | $272.82 | $273.50 | 2.26M |
| 10/21/2025 | $274.50 | $277.50 | $273.79 | $276.50 | 389,017 |
| 10/20/2025 | $273.00 | $275.50 | $269.52 | $275.50 | 506,198 |